中鋼構 (2013)-永豐金-高雄券商分點個股進出

台股 » 個股 » 中鋼構 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鋼構

(2013)

可現股當沖

股價
63.1
漲跌
▼0.5
漲幅
-0.79%
成交量
370張
產業
上市鋼鐵類股
341人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中鋼構 (2013)籌碼相關－永豐金-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-高雄券商分點個股進出
永豐金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	0	64.10	63.10	0	469	-0.01%
2024/04/22	1	64.30	0	0.00	62.10	1	453	0.22%
2024/04/19	1	64.18	1	65.90	63.10	0	444	0.00%
2024/04/18	1	65.50	2	66.05	65.60	-1	429	-0.23%
2024/04/09	1	62.70	1	63.40	63.50	0	353	0.00%
2024/04/03	2	64.85	4	68.50	63.50	-2	322	-0.62%
2024/04/01	1.1	62.62	1	63.20	62.60	0.1	216	0.02%
2024/03/28	0	0.00	1	61.60	60.80	-1	211	-0.47%
2024/03/21	0	0.00	3.1	61.70	61.30	-3.1	202	-1.50%
2024/03/20	0	0.00	1	60.70	61.40	-1	200	-0.50%
2024/03/12	0	60.50	0	0.00	60.10	0	183	0.00%
2024/03/11	0	0.00	0.5	58.60	58.30	-0.5	173	-0.29%
2024/03/08	1	59.00	0	60.80	59.60	1	170	0.58%
2024/03/07	0	0.00	0.5	59.53	60.40	-0.5	163	-0.30%
2024/03/06	0	60.68	0	61.80	60.80	0	152	0.00%
2024/03/05	1.5	61.33	15	61.28	58.60	-13.5	128	-10.52%
2024/03/04	0	0.00	2.5	58.00	58.00	-2.5	94	-2.65%
2024/03/01	0	52.80	0	0.00	52.80	0	64	0.00%
2024/02/01	1	53.10	0	0.00	53.00	1	60	1.64%
2023/12/06	0	53.40	0	0.00	52.90	0	34	0.00%
2023/11/20	0	0.00	1	53.50	53.50	-1	35	-2.79%
2023/10/18	0	53.30	0	0.00	52.40	0	59	0.00%
2023/10/16	0	52.60	0	0.00	52.30	0	59	0.01%
2023/09/19	1	55.50	0	0.00	55.80	1	71	1.41%
2023/09/18	0	0.00	0.1	56.10	55.60	-0.1	72	-0.08%
2023/09/08	0	55.30	0	0.00	55.20	0	76	0.01%
2023/08/30	0	0.00	0.1	56.10	56.00	-0.1	86	-0.13%
2023/08/17	0	0.00	1	55.20	55.00	-1	86	-1.16%
2023/08/10	0	0.00	2.2	57.10	57.10	-2.2	88	-2.49%
2023/08/08	1	57.00	1	57.10	56.60	0	86	0.00%
2023/08/07	0	0.00	0	57.20	57.10	0	86	0.00%
2023/07/28	0	0.00	7	55.27	55.70	-7	78	-8.97%
2023/07/27	2	55.50	0	0.00	55.40	2	78	2.55%
2023/07/26	5	55.58	0	0.00	55.50	5	77	6.44%
2023/07/25	2	55.20	0	0.00	55.20	2	77	2.59%
2023/07/21	1	55.30	0	0.00	55.30	1	76	1.31%
2023/07/19	10	55.35	10	55.30	55.20	0	76	0.00%
2023/07/12	0	0.00	1	55.50	55.20	-1	79	-1.26%
2023/07/07	0	0.00	0	56.30	55.70	0	82	0.00%
2023/07/06	0	0.00	2	56.30	56.00	-2	82	-2.42%
2023/07/03	0	0.00	3	56.60	56.80	-3	85	-3.51%
2023/06/29	1	56.70	0	0.00	56.70	1	96	1.04%
2023/06/28	0	0.00	0	60.60	57.80	0	105	0.00%
2023/06/26	0	0.00	1	57.60	57.50	-1	113	-0.88%
2023/06/07	2	57.90	0	0.00	58.00	2	121	1.65%
2023/06/02	0	0.00	0	57.80	57.50	0	123	-0.01%
2023/06/01	0	0.00	1	57.50	57.50	-1	125	-0.80%
2023/05/31	0	0.00	0	57.60	57.80	0	127	0.00%
2023/05/23	0	0.00	0	58.00	57.50	0	151	0.00%
2023/05/17	0	0.00	1	57.40	57.60	-1	157	-0.63%
2023/05/15	0.2	56.02	0	0.00	56.10	0.2	161	0.12%
2023/05/12	0	0.00	1	56.50	56.50	-1	165	-0.60%
2023/05/11	0	0.00	1	56.50	56.50	-1	214	-0.47%
2023/05/05	0	0.00	0	58.00	57.90	0	222	0.00%
2023/04/28	0	0.00	0	57.80	57.70	0	234	0.00%
2023/04/17	2	58.80	0	0.00	58.80	2	243	0.82%
2023/04/13	0	58.70	0	0.00	58.50	0	243	0.00%
2023/04/10	0	0.00	0	58.90	58.60	0	245	0.00%
2023/04/07	0	0.00	0.3	58.00	58.00	-0.3	246	-0.12%
2023/04/06	0	59.11	0	0.00	58.20	0	246	0.01%
2023/03/31	1	58.90	0	0.00	58.80	1	246	0.41%
2023/03/30	2	59.65	0	59.90	59.50	2	249	0.80%
2023/03/29	3	61.13	2.2	61.39	61.50	0.8	250	0.32%
2023/03/28	1	60.80	1	60.80	60.80	0	243	0.00%
2023/03/27	1	60.30	0	0.00	60.50	1	240	0.42%
2023/03/24	1	59.80	1	59.80	59.70	0	236	0.00%
2023/03/22	0	59.45	0	0.00	59.30	0	244	0.00%
2023/03/21	1	58.81	0	0.00	58.80	1	268	0.38%
2023/03/20	0	59.00	0	0.00	58.50	0	277	0.00%
2023/03/17	0	58.49	0	0.00	58.10	0	284	0.01%
2023/03/16	0	57.90	0	0.00	57.10	0	286	0.00%
2023/03/15	0	58.50	0	0.00	58.10	0	285	0.00%
2023/03/14	0	60.40	0	0.00	58.10	0	287	0.00%
2023/03/10	0	58.95	0	0.00	58.80	0	288	0.00%
2023/03/09	0	59.96	0	0.00	59.60	0	288	0.00%
2023/03/08	0	60.19	0	0.00	59.90	0	288	0.00%
2023/03/07	0	60.18	0	0.00	59.90	0	289	0.00%
2023/03/03	0	59.90	0	0.00	59.50	0	290	0.00%
2023/03/02	0	60.45	0	0.00	60.00	0	289	0.00%
2023/03/01	0	60.89	0	0.00	60.00	0	287	0.00%
2023/02/24	0	59.91	0	59.70	59.80	0	282	-0.01%
2023/02/23	0	59.50	15	59.20	59.10	-15	282	-5.30%
2023/02/22	1	60.10	1	59.00	58.60	0	282	0.00%
2023/02/16	1	58.50	0	0.00	58.40	1	282	0.35%
2023/02/09	2	55.30	1	56.40	57.20	1	276	0.36%
2023/02/01	0	0.00	1	60.50	60.50	-1	222	-0.45%
2023/01/31	0	0.00	1	60.10	60.10	-1	220	-0.45%
2023/01/30	0.2	59.70	0	0.00	59.30	0.2	219	0.08%
2023/01/11	0	0.00	8	59.69	59.50	-8	263	-3.03%
2023/01/06	1	59.60	13	58.80	59.30	-12	284	-4.22%
2023/01/05	0	0.00	5	58.72	58.50	-5	286	-1.74%
2022/12/22	0	0.00	1	60.40	59.80	-1	288	-0.35%
2022/12/19	0	0.00	1	58.60	58.40	-1	282	-0.35%
2022/12/16	1	58.00	0	0.00	58.10	1	284	0.35%
2022/12/13	0	0.00	1.2	59.79	59.20	-1.2	284	-0.43%
2022/12/09	2	58.70	0	0.00	58.70	2	287	0.70%
2022/12/06	0	0.00	0.2	58.40	57.40	-0.2	276	-0.07%
2022/11/25	0	0.00	0.4	56.90	56.80	-0.4	273	-0.15%
2022/11/24	3	56.60	0	0.00	56.60	3	271	1.10%
2022/11/16	0	0.00	2	56.80	55.80	-2	278	-0.72%
2022/11/04	0	0.00	1	53.10	53.70	-1	297	-0.34%
2022/10/20	2	54.50	3	57.73	54.60	-1	506	-0.20%
2022/10/19	0	0.00	2	57.80	57.20	-2	480	-0.42%
2022/10/18	0	0.00	1	55.90	56.20	-1	468	-0.21%
2022/10/17	1	51.20	0	0.00	51.70	1	450	0.22%
2022/10/13	1	50.40	0	0.00	50.50	1	456	0.22%
2022/10/12	1	52.20	0	0.00	52.80	1	456	0.22%
2022/10/06	3	52.70	0	0.00	53.00	3	459	0.65%
2022/10/04	1	52.80	0	0.00	52.80	1	463	0.22%
2022/10/03	0	0.00	0.2	52.45	52.20	-0.2	463	-0.04%
2022/09/30	1	52.80	0	0.00	52.60	1	466	0.21%
2022/09/21	0.2	56.90	0	0.00	56.70	0.2	472	0.04%
2022/09/20	0	0.00	21	57.74	57.50	-21	471	-4.46%
2022/09/19	21	60.39	4	61.90	57.90	17	470	3.61%
2022/09/15	0	0.00	1	57.30	56.90	-1	445	-0.22%
2022/09/14	1	56.60	0	0.00	56.70	1	452	0.22%
2022/09/01	0	0.00	6	56.97	56.90	-6	528	-1.14%
2022/08/24	0	0.00	1	59.30	58.80	-1	549	-0.18%
2022/08/16	6	59.08	1	59.40	59.10	5	940	0.53%
2022/08/15	7	58.81	0	0.00	59.30	7	976	0.72%
2022/08/12	1	60.40	3	60.43	58.70	-2	1,107	-0.18%
2022/08/08	3	58.70	5	60.80	58.70	-2	1,168	-0.17%
2022/08/05	9	59.08	8	59.81	59.80	1	1,165	0.09%
2022/08/04	10	58.52	10	59.94	59.10	0	1,164	0.00%
2022/08/03	10	60.94	2	61.70	59.50	8	1,156	0.69%
2022/08/02	0	0.00	14	59.50	59.90	-14	1,124	-1.24%
2022/08/01	1	56.90	1	57.00	57.60	0	1,068	0.00%
2022/07/22	1	51.90	0	0.00	52.00	1	1,573	0.06%
2022/07/21	0	52.00	0	0.00	52.20	0	1,720	0.00%
2022/07/01	12	54.38	0	0.00	53.30	12	1,880	0.64%
2022/06/30	12	55.54	0	0.00	55.30	12	1,877	0.64%
2022/06/29	0	0.00	10	56.25	56.70	-10	1,877	-0.53%
2022/06/28	5	55.00	3	56.00	55.60	2	1,877	0.11%
2022/06/27	0	0.00	3	55.70	55.70	-3	1,881	-0.16%
2022/06/24	6	54.55	20	54.88	54.80	-14	1,881	-0.74%
2022/06/23	4	53.10	0	0.00	53.40	4	1,881	0.21%
2022/06/22	3	54.00	0	0.00	53.60	3	1,891	0.16%
2022/06/20	16	55.08	1	54.40	54.00	15	1,924	0.78%
2022/06/17	12	55.92	6	56.85	56.10	6	1,930	0.31%
2022/06/16	18	57.53	7	58.94	57.00	11	1,937	0.57%
2022/06/15	1	60.80	16	59.34	58.40	-15	1,934	-0.78%
2022/06/14	0	0.00	3	57.90	57.70	-3	1,919	-0.16%
2022/06/13	9	58.00	0	0.00	57.80	9	1,926	0.47%
2022/06/10	3	59.00	0	0.00	58.90	3	1,934	0.16%
2022/06/09	3	59.00	0	0.00	59.50	3	1,941	0.15%
2022/06/07	8	60.19	0	0.00	60.00	8	1,952	0.41%
2022/06/06	4	60.50	0	0.00	60.70	4	1,959	0.20%
2022/06/02	10	60.90	0	0.00	60.70	10	1,975	0.51%
2022/06/01	15	61.59	1	61.80	61.40	14	1,989	0.70%
2022/05/31	5	61.40	4	62.23	62.00	1	1,987	0.05%
2022/05/30	33	60.48	16	61.88	61.90	17	1,974	0.86%
2022/05/27	11	61.22	6	62.25	61.10	5	1,909	0.26%
2022/05/26	15	61.13	26	61.91	61.50	-11	1,890	-0.58%
2022/05/25	8	60.15	26	60.55	61.00	-18	1,815	-0.99%
2022/05/24	34	59.39	35	60.25	59.00	-1	1,788	-0.06%
2022/05/23	15	57.10	10	58.37	59.00	5	1,709	0.29%
2022/05/20	16	56.98	39.1	57.35	57.80	-23.1	1,719	-1.34%
2022/05/19	25	54.07	71	54.80	55.00	-46	1,685	-2.73%
2022/05/17	0	0.00	5	51.50	50.90	-5	1,632	-0.31%
2022/05/16	0	0.00	5	51.50	50.80	-5	1,641	-0.30%
2022/05/13	0	0.00	4	50.78	50.50	-4	1,647	-0.24%
2022/05/12	6.3	51.19	1	49.95	49.65	5.3	1,653	0.32%
2022/05/11	12	52.71	5	54.50	52.50	7	1,652	0.42%
2022/05/10	1	53.40	10	53.80	53.80	-9	1,664	-0.54%
2022/05/09	19	54.60	2	54.05	53.50	17	1,673	1.02%
2022/05/06	17	56.08	7	56.31	56.40	10	1,674	0.60%
2022/05/05	3	57.30	5	57.90	57.20	-2	1,685	-0.12%
2022/05/04	19	57.22	5	57.44	57.00	14	1,691	0.83%
2022/05/03	37	59.65	38	60.25	58.10	-1	1,699	-0.06%
2022/04/29	20	58.43	3	60.00	58.70	17	1,632	1.04%
2022/04/28	30	59.45	12	59.45	59.30	18	1,641	1.10%
2022/04/27	1	57.60	56.1	58.79	61.30	-55.1	1,297	-4.24%
2022/04/26	0	0.00	17	55.54	55.80	-17	1,186	-1.43%
2022/04/25	4	53.53	0	0.00	52.80	4	1,213	0.33%
2022/04/20	0.1	57.00	0	0.00	56.70	0.1	1,537	0.00%
2022/04/19	2	57.30	0	0.00	57.40	2	1,550	0.13%
2022/04/15	13	60.55	1	60.20	59.70	12	1,680	0.71%
2022/04/13	2	58.60	0	0.00	58.70	2	1,683	0.12%
2022/04/12	0.4	56.80	4	58.00	57.90	-3.6	1,701	-0.21%
2022/04/08	2	57.00	0	0.00	57.20	2	1,817	0.11%
2022/04/07	2	57.40	1	56.70	56.90	1	1,820	0.05%
2022/04/06	1	57.80	0	0.00	57.80	1	1,830	0.05%
2022/04/01	0	0.00	2	57.80	57.50	-2	1,845	-0.11%
2022/03/30	0.2	58.00	0	0.00	58.00	0.2	1,934	0.01%
2022/03/29	3	58.30	0	0.00	58.10	3	2,011	0.15%
2022/03/25	7	59.30	1	60.20	59.50	6	2,618	0.23%
2022/03/24	3	60.93	5	60.04	60.20	-2	2,979	-0.07%
2022/03/23	1	59.50	1	59.00	59.30	0	2,995	0.00%
2022/03/21	8	59.44	7	59.20	59.00	1	2,977	0.03%
2022/03/18	2	58.30	0	0.00	58.40	2	2,979	0.07%
2022/03/17	0	0.00	1	57.40	57.90	-1	2,999	-0.03%
2022/03/16	2.3	57.26	1	56.70	56.60	1.3	3,007	0.04%
2022/03/15	2.2	57.50	0	0.00	57.70	2.2	3,004	0.07%
2022/03/11	1	58.20	0	0.00	57.90	1	3,026	0.03%
2022/03/09	1	57.20	0	0.00	57.40	1	3,072	0.03%
2022/03/07	2	57.50	2	58.50	58.10	0	3,077	0.00%
2022/02/25	5.4	58.03	5.2	58.97	58.60	0.2	3,594	0.01%
2022/02/24	25.3	58.85	6	58.48	58.30	19.3	3,607	0.53%
2022/02/23	20	59.49	13	60.34	60.30	7	3,593	0.19%
2022/02/22	33	60.68	6	62.55	59.90	27	3,598	0.75%
2022/02/21	11	63.18	21	62.39	62.00	-10	3,565	-0.28%
2022/02/18	6	60.90	3	61.50	61.40	3	3,475	0.09%
2022/02/17	3	60.60	5	61.40	61.30	-2	3,479	-0.06%
2022/02/16	1	60.90	8	61.04	60.90	-7	3,491	-0.20%
2022/02/15	5	60.00	6	60.97	60.10	-1	3,504	-0.03%
2022/02/14	22	60.54	0	0.00	60.20	22	3,553	0.62%
2022/02/11	10	61.00	6	61.95	61.70	4	3,564	0.11%
2022/02/10	7	60.54	8	61.48	61.70	-1	3,578	-0.03%
2022/02/09	12	60.77	15	61.50	60.90	-3	3,635	-0.08%
2022/02/08	5	59.50	8	60.50	60.40	-3	3,632	-0.08%
2022/02/07	0	0.00	22	59.33	60.10	-22	3,634	-0.61%
2022/01/26	9.1	57.86	15	58.36	57.70	-5.9	3,634	-0.16%
2022/01/25	25.2	58.58	22	59.04	58.00	3.2	3,644	0.09%
2022/01/24	27	58.54	10	58.75	58.80	17	3,636	0.47%
2022/01/21	23.1	61.18	7	62.04	60.50	16.1	3,619	0.44%
2022/01/20	3	60.40	19	61.49	62.00	-16	3,589	-0.45%
2022/01/19	17	61.19	6	61.50	60.70	11	3,577	0.31%
2022/01/18	22	62.30	15	63.50	62.40	7	3,557	0.20%
2022/01/17	21	62.41	2	62.20	62.20	19	3,547	0.54%
2022/01/14	35	62.56	42.3	63.44	63.30	-7.3	3,574	-0.20%
2022/01/13	15	61.84	62	62.09	63.20	-47	3,449	-1.36%
2022/01/12	20	59.45	0	59.30	59.20	20	3,324	0.60%
2022/01/11	27.1	61.26	4	60.60	60.50	23.1	3,330	0.69%
2022/01/10	7	62.14	33	62.28	63.00	-26	3,298	-0.79%
2022/01/07	11	60.53	5	61.50	60.80	6	3,252	0.18%
2022/01/06	11	60.52	12	61.08	60.70	-1	3,277	-0.03%
2022/01/05	8.2	61.00	6	61.92	61.00	2.2	3,309	0.07%
2022/01/04	15	61.10	12	62.23	61.30	3	3,333	0.09%
2022/01/03	33	60.77	53.1	61.32	61.40	-20.1	3,374	-0.60%
2021/12/30	1	59.30	0	0.00	59.20	1	3,390	0.03%
2021/12/29	2	59.55	6	59.92	59.40	-4	3,502	-0.11%
2021/12/28	3	59.20	0	59.40	59.20	3	3,643	0.08%
2021/12/27	12	59.50	9.2	60.40	59.50	2.8	3,854	0.07%
2021/12/24	27	61.08	2	60.20	60.20	25	3,907	0.64%
2021/12/23	19	62.64	20.2	62.92	62.00	-1.2	3,953	-0.03%
2021/12/22	38.2	63.50	20	63.60	63.80	18.2	3,997	0.46%
2021/12/21	18	62.13	16.2	62.37	63.00	1.8	3,883	0.05%
2021/12/20	11.3	59.58	26	59.00	61.40	-14.7	3,498	-0.42%
2021/12/17	4	56.13	26	55.82	55.90	-22	3,262	-0.67%
2021/12/16	4	54.00	0	0.00	54.20	4	3,338	0.12%
2021/12/14	16	54.66	0	0.00	54.30	16	3,888	0.41%
2021/12/13	0	0.00	31	55.98	55.80	-31	4,090	-0.76%
2021/12/10	6	54.60	13	55.38	54.80	-7	4,301	-0.16%
2021/12/09	12	54.83	3	55.40	54.60	9	4,906	0.18%
2021/12/08	26	55.28	11	56.10	55.00	15	5,242	0.29%
2021/12/07	2	54.50	8	55.31	55.10	-6	5,258	-0.11%
2021/12/06	4	54.95	4	55.30	54.70	0	5,271	0.00%
2021/12/03	24	55.80	22	55.76	55.30	2	5,296	0.04%
2021/12/02	2.3	54.30	7	54.89	54.30	-4.7	5,308	-0.09%
2021/12/01	10	54.10	6	55.42	54.70	4	5,399	0.07%
2021/11/30	4	54.18	17	54.93	54.90	-13	5,425	-0.24%
2021/11/29	18	54.11	62	54.16	54.30	-44	5,436	-0.81%
2021/11/26	48.1	56.51	10.2	55.84	55.90	38	5,461	0.70%
2021/11/25	70.3	59.03	27	58.89	58.90	43.3	5,407	0.80%
2021/11/24	2	55.00	46.1	55.03	56.60	-44.1	5,206	-0.85%
2021/11/23	2	52.00	15	52.00	51.50	-13	5,672	-0.23%
2021/11/22	1	51.30	15	51.27	51.30	-14	5,759	-0.24%
2021/11/19	12	51.13	0	0.00	50.60	12	5,905	0.20%
2021/11/18	5	52.00	1	51.90	51.90	4	6,191	0.06%
2021/11/17	0	0.00	3	52.50	52.40	-3	6,418	-0.05%
2021/11/16	8	52.26	1	52.20	52.10	7	6,639	0.11%
2021/11/15	5	52.20	8	52.49	53.00	-3	6,955	-0.04%
2021/11/12	6	52.52	6	53.33	52.60	0	7,126	0.00%
2021/11/11	10.1	53.42	24	53.79	52.90	-13.9	7,276	-0.19%
2021/11/10	10	53.22	5	54.00	53.00	5	7,675	0.07%
2021/11/09	14	53.90	0	0.00	53.50	14	7,808	0.18%
2021/11/08	21	54.77	27	54.69	54.50	-6	7,854	-0.08%
2021/11/05	0	0.00	4	54.50	53.70	-4	7,874	-0.05%
2021/11/04	6	54.15	5	55.50	54.00	1	7,889	0.01%
2021/11/03	1	54.40	6	54.95	54.60	-5	7,947	-0.06%
2021/11/01	1.1	55.23	0	0.00	54.70	1.1	7,919	0.01%
2021/10/29	0	0.00	3	55.67	55.50	-3	7,904	-0.04%
2021/10/28	5	55.60	2	55.90	56.50	3	7,889	0.04%
2021/10/26	3	55.40	1	55.70	55.40	2	7,872	0.03%
2021/10/25	9	54.99	6	55.98	55.60	3	7,863	0.04%
2021/10/22	61	56.67	5	55.30	55.20	56	7,829	0.72%
2021/10/21	4	57.50	25	58.72	59.10	-21	7,776	-0.27%
2021/10/20	27	57.88	8	59.39	57.70	19	7,748	0.25%
2021/10/19	0	0.00	22	58.68	58.80	-22	7,725	-0.28%
2021/10/18	28	57.68	7	58.76	57.50	21	7,706	0.27%
2021/10/15	0	0.00	20	58.64	58.40	-20	7,697	-0.26%
2021/10/14	32.3	57.72	6	59.58	57.30	26.3	7,666	0.34%
2021/10/13	16	59.67	35	59.37	59.10	-19	7,630	-0.25%
2021/10/12	42	59.75	19.1	60.02	58.60	22.9	7,587	0.30%
2021/10/08	36	60.86	9	61.70	60.40	27	7,558	0.36%
2021/10/07	1.1	60.85	39	61.69	62.10	-37.9	7,491	-0.51%
2021/10/06	35	60.70	49	61.61	60.10	-14	7,421	-0.19%
2021/10/05	37	59.95	26	59.88	60.80	11	7,331	0.15%
2021/10/04	41	61.65	46	61.78	61.50	-5	7,187	-0.07%
2021/10/01	40	60.51	4	59.70	59.20	36	6,984	0.52%
2021/09/30	24	61.73	26.3	62.48	62.70	-2.3	6,923	-0.03%
2021/09/29	15.3	62.14	44	62.42	62.90	-28.7	6,843	-0.42%
2021/09/28	11	60.66	11	61.76	60.90	0	6,777	0.00%
2021/09/27	18	61.35	14	61.74	61.00	4	6,801	0.06%
2021/09/24	15.1	62.57	38	62.35	62.00	-22.9	6,880	-0.33%
2021/09/23	25	60.96	10	62.22	60.60	15	7,084	0.21%
2021/09/22	57	59.97	59	61.12	61.80	-2	7,374	-0.03%
2021/09/17	44	62.14	80	62.86	63.20	-36	7,359	-0.49%
2021/09/16	25.1	63.45	3	63.93	61.50	22.1	6,999	0.32%
2021/09/15	32.2	68.22	7.8	67.46	66.60	24.4	6,814	0.36%
2021/09/14	78.1	74.44	23	76.62	71.60	55.1	6,610	0.83%
2021/09/13	49.1	73.51	89	74.15	77.40	-39.9	6,078	-0.66%
2021/09/10	10	70.91	10	72.92	70.40	0	5,751	0.00%
2021/09/09	0	0.00	25	70.72	72.00	-25	5,718	-0.44%
2021/09/08	13	70.54	4	72.33	69.60	9	5,698	0.16%
2021/09/07	32	72.29	37.2	70.87	72.20	-5.2	5,674	-0.09%
2021/09/06	29.1	76.85	34	76.57	74.80	-4.9	5,623	-0.09%
2021/09/03	0	0.00	15	74.78	74.10	-15	5,522	-0.27%
2021/09/02	37	73.96	10	73.38	73.40	27	5,496	0.49%
2021/09/01	12	72.54	30	73.98	75.40	-18	5,467	-0.33%
2021/08/31	14	72.56	4	73.10	72.70	10	5,413	0.18%
2021/08/30	7	73.81	28.5	72.91	74.20	-21.5	5,399	-0.40%
2021/08/27	29.6	75.50	30.4	73.88	73.40	-0.8	5,394	-0.01%
2021/08/26	0	0.00	2	73.00	73.20	-2	4,850	-0.04%
2021/08/25	21.1	63.36	35	66.58	66.60	-13.9	4,776	-0.29%
2021/08/24	16	59.23	21.6	57.83	60.60	-5.6	4,641	-0.12%
2021/08/23	15.7	55.79	17	55.35	55.10	-1.3	4,421	-0.03%
2021/08/20	1.6	51.56	11.2	52.73	53.70	-9.6	4,285	-0.22%
2021/08/19	10.1	52.13	23	53.00	52.50	-12.9	4,075	-0.32%
2021/08/18	11.1	50.84	6.2	51.19	51.90	5	3,763	0.13%
2021/08/17	5.2	49.00	13.1	48.91	48.75	-8	3,588	-0.22%
2021/08/16	9.3	50.34	51	50.79	50.90	-41.8	3,431	-1.22%
2021/08/13	11	48.50	8	48.64	47.95	3	2,999	0.10%
2021/08/12	0	0.00	1.1	47.38	47.60	-1.1	2,877	-0.04%
2021/08/11	0	0.00	5	46.84	46.40	-5	2,896	-0.17%
2021/08/10	4	45.98	3.1	45.88	46.45	0.9	2,857	0.03%
2021/08/09	1	45.20	3	46.25	46.35	-2	2,888	-0.07%
2021/08/06	0	0.00	6.1	44.70	44.60	-6.1	2,868	-0.21%
2021/07/28	5	43.10	0	0.00	43.05	5	3,656	0.14%
2021/07/27	1	43.60	0	0.00	43.40	1	3,749	0.03%
2021/07/23	1	44.05	0	0.00	44.10	1	4,044	0.02%
2021/07/19	0	0.00	1	45.35	45.30	-1	4,298	-0.02%
2021/07/16	2	45.05	0	0.00	45.00	2	4,576	0.04%
2021/07/15	1	45.15	0.1	45.15	45.20	0.9	4,649	0.02%
2021/07/12	2	46.20	8	47.40	45.35	-6	5,274	-0.11%
2021/07/09	4	45.08	0	0.00	45.00	4	5,297	0.08%
2021/07/08	11.1	45.38	1	45.55	45.45	10.1	5,528	0.18%
2021/07/07	2	45.15	4.1	45.20	45.10	-2.1	5,582	-0.04%
2021/07/05	0	0.00	1	47.00	46.40	-1	5,898	-0.02%
2021/07/02	21	46.47	5	46.68	45.90	16	6,108	0.26%
2021/07/01	2	47.45	2	48.33	46.85	0	6,073	0.00%
2021/06/30	16	48.92	13.2	48.58	48.05	2.9	6,000	0.05%
2021/06/29	4	47.36	21	47.41	47.90	-17	5,699	-0.30%
2021/06/28	7	45.24	14	45.17	45.45	-7	5,302	-0.13%
2021/06/25	1	42.90	0	0.00	42.80	1	5,173	0.02%
2021/06/24	1	43.25	1	43.70	42.80	0	5,229	0.00%
2021/06/23	0	0.00	6	41.95	42.70	-6	5,236	-0.11%
2021/06/22	2	42.98	0	0.00	42.75	2	5,260	0.04%
2021/06/16	0	0.00	6	42.35	42.10	-6	5,305	-0.11%
2021/06/10	0	0.00	2.4	42.23	42.50	-2.4	5,415	-0.04%
2021/06/09	0	0.00	1	41.75	41.75	-1	5,447	-0.02%
2021/06/08	1	42.60	1	42.40	42.50	0	5,501	0.00%
2021/06/04	1	44.30	5	44.67	43.70	-4	5,616	-0.07%
2021/06/02	4	43.65	0	0.00	43.70	4	5,863	0.07%
2021/06/01	1	43.35	0	0.00	43.45	1	6,185	0.02%
2021/05/31	5	44.22	1	44.35	43.25	4	6,316	0.06%
2021/05/28	5	43.99	5	43.39	43.10	0	6,624	0.00%
2021/05/27	0	0.00	3	41.45	41.45	-3	6,636	-0.05%
2021/05/26	1	41.35	0	0.00	41.30	1	6,844	0.01%
2021/05/25	0	0.00	1	41.25	41.05	-1	6,834	-0.01%
2021/05/24	1	40.60	0	0.00	40.90	1	6,834	0.01%
2021/05/21	4	40.30	0	0.00	40.75	4	6,848	0.06%
2021/05/20	1	40.00	0	0.00	40.05	1	6,852	0.01%
2021/05/19	8.1	40.56	6.1	41.54	41.35	2.1	6,830	0.03%
2021/05/18	2	38.15	2	39.15	39.45	0	6,746	0.00%
2021/05/17	0	0.00	5	36.14	35.90	-5	6,695	-0.07%
2021/05/14	5	39.00	0	0.00	39.35	5	6,636	0.08%
2021/05/13	7.1	39.91	0	0.00	39.65	7.1	6,581	0.11%
2021/05/12	1	41.55	0	0.00	41.55	1	6,510	0.02%
2021/05/11	2	47.20	32	47.17	45.90	-30	6,400	-0.47%
2021/05/10	2	47.60	2	48.00	48.20	0	6,281	0.00%
2021/05/07	26	46.20	1	47.95	46.60	25	6,147	0.41%
2021/05/06	32	48.73	8	48.46	48.50	24	6,038	0.40%
2021/05/05	0	0.00	1	48.30	47.50	-1	5,885	-0.02%
2021/05/04	9	44.90	6	44.93	45.00	3	5,763	0.05%
2021/05/03	7	49.28	6	49.63	48.50	1	5,669	0.02%
2021/04/29	4	47.61	9	47.64	48.55	-5	5,488	-0.09%
2021/04/28	1	46.90	3	47.15	46.95	-2	5,382	-0.04%
2021/04/27	2	47.60	50	47.30	47.55	-48	5,351	-0.90%
2021/04/26	1	48.50	0	0.00	48.15	1	5,293	0.02%
2021/04/23	7	47.45	2	47.40	47.45	5	5,230	0.10%
2021/04/22	24	51.40	25	50.56	49.00	-1	5,142	-0.02%
2021/04/21	7	48.69	5	49.16	49.15	2	4,854	0.04%
2021/04/20	25	48.70	51	48.75	49.50	-26	4,781	-0.54%
2021/04/19	30	49.81	16	50.83	51.00	14	4,602	0.30%
2021/04/16	20	47.30	6.1	45.82	46.45	13.9	4,316	0.32%
2021/04/15	8	45.10	3	45.45	45.15	5	4,144	0.12%
2021/04/14	10	45.82	24	47.06	45.10	-14	4,100	-0.34%
2021/04/13	3	45.42	6	45.55	45.25	-3	3,883	-0.08%
2021/04/12	52	45.88	0	0.00	45.65	52	3,834	1.36%
2021/04/09	34	45.27	7.1	44.41	44.85	26.9	3,734	0.72%
2021/04/08	5	45.75	13	46.62	46.90	-8	3,482	-0.23%
2021/04/07	3	42.53	4	42.63	42.65	-1	3,231	-0.03%
2021/04/06	1.1	42.55	0	0.00	42.45	1.1	3,234	0.03%
2021/04/01	1	42.30	1	42.00	41.95	0	3,187	0.00%
2021/03/31	7	41.80	0	0.00	41.90	7	3,156	0.22%
2021/03/30	13	41.84	1	41.80	41.95	12	3,150	0.38%
2021/03/29	8	41.86	0	0.00	42.00	8	3,142	0.25%
2021/03/26	0	0.00	0.3	41.20	41.25	-0.3	3,183	-0.01%
2021/03/25	0	0.00	1.2	41.01	40.80	-1.2	3,256	-0.04%
2021/03/24	0	0.00	7	40.80	40.80	-7	3,215	-0.22%
2021/03/23	1	41.50	0	41.50	41.20	1	3,180	0.03%
2021/03/22	0	0.00	1	41.70	41.70	-1	3,165	-0.03%
2021/03/18	0	0.00	1	41.95	41.80	-1	3,316	-0.03%
2021/03/17	2	41.80	0	0.00	41.80	2	3,299	0.06%
2021/03/16	2	41.95	0	0.00	41.75	2	3,317	0.06%
2021/03/15	0	0.00	1	42.25	42.20	-1	3,278	-0.03%
2021/03/12	1	42.20	3	42.07	42.00	-2	3,244	-0.06%
2021/03/11	0	42.50	4	42.70	42.70	-4	3,194	-0.12%
2021/03/10	1	41.85	3	41.88	43.00	-2	3,122	-0.06%
2021/03/09	35	42.58	37	42.40	42.50	-2	3,043	-0.07%
2021/03/08	0	0.00	2	40.31	41.40	-2	2,815	-0.07%
2021/03/05	42	41.79	88	40.59	41.00	-46	2,707	-1.70%
2021/03/04	5	38.92	95	39.27	39.40	-90	2,379	-3.78%
2021/03/03	111	38.74	13.1	39.00	38.75	97.9	2,235	4.38%	大買/
2021/03/02	1	38.00	15	38.00	38.00	-14	1,860	-0.75%
2021/02/26	1	34.55	18	34.54	34.55	-17	1,837	-0.93%
2021/02/25	3	31.35	0	0.00	31.45	3	1,621	0.18%
2021/02/24	0	0.00	1	31.25	31.15	-1	1,628	-0.06%
2021/02/23	4	31.73	0	0.00	31.75	4	1,614	0.25%
2021/02/22	6.5	31.21	4	31.45	31.35	2.5	1,593	0.16%
2021/02/18	5	30.00	3	29.65	30.10	2	1,563	0.13%
2021/02/04	1	28.70	0	0.00	28.70	1	1,579	0.06%
2021/02/03	1	28.70	0	0.00	28.70	1	1,621	0.06%
2021/02/02	0	0.00	1	28.90	28.70	-1	1,642	-0.06%
2021/02/01	1	28.40	0	0.00	28.45	1	1,659	0.06%
2021/01/27	0	28.75	0	0.00	28.75	0	1,756	0.00%
2021/01/22	0	28.00	0	0.00	28.45	0	1,785	0.00%
2021/01/21	11	28.00	0	0.00	27.95	11	1,785	0.62%
2021/01/20	2	28.00	0	0.00	28.10	2	1,796	0.11%
2021/01/19	0	0.00	1	29.60	29.40	-1	1,775	-0.06%
2021/01/15	1	29.55	0	0.00	29.55	1	1,768	0.06%
2021/01/14	1	30.60	0	0.00	30.50	1	1,749	0.06%
2021/01/13	10	30.80	0	0.00	30.75	10	1,747	0.57%
2021/01/12	2	30.93	0	0.00	30.85	2	1,742	0.11%
2021/01/11	21	31.70	30	31.50	31.60	-9	1,719	-0.52%
2021/01/08	22	32.29	0	0.00	32.15	22	1,713	1.28%
2021/01/07	21	32.35	0	0.00	32.45	21	1,712	1.23%
2021/01/06	44	32.44	0	0.00	32.35	44	1,715	2.57%
2021/01/05	2	33.03	5	33.35	33.00	-3	1,697	-0.18%
2020/12/31	1	32.60	0	0.00	32.70	1	1,683	0.06%
2020/12/30	1	32.95	1	32.85	32.85	0	1,686	0.00%
2020/12/29	20	32.50	1	33.30	32.45	19	1,686	1.13%
2020/12/28	22	32.57	0	0.00	32.55	22	1,645	1.34%
2020/12/25	2	32.83	0	0.00	32.85	2	1,632	0.12%
2020/12/24	3	32.88	1	32.90	32.85	2	1,633	0.12%
2020/12/23	0	0.00	1	33.15	33.35	-1	1,632	-0.06%
2020/12/22	1	34.95	13	34.68	33.10	-12	1,645	-0.73%
2020/12/21	16	34.07	9	34.17	34.50	7	1,568	0.45%
2020/12/18	1	32.70	1	32.60	32.60	0	1,468	0.00%
2020/12/17	10	32.95	0	0.00	33.05	10	1,479	0.68%
2020/12/16	1	33.20	1	33.20	33.05	0	1,485	0.00%
2020/12/15	5	33.57	48	32.88	32.80	-43	1,486	-2.89%
2020/12/14	59	33.66	33	33.47	34.10	26	1,440	1.81%
2020/12/11	1	31.65	3	32.05	31.90	-2	1,338	-0.15%
2020/12/10	12	32.32	25	32.45	31.80	-13	1,357	-0.96%
2020/12/09	1	31.05	0	0.00	31.15	1	1,460	0.07%
2020/12/04	3	31.55	0	0.00	31.50	3	2,009	0.15%
2020/12/03	1	31.70	0	0.00	31.35	1	2,204	0.05%
2020/12/02	1	31.85	2	31.80	31.65	-1	2,352	-0.04%
2020/12/01	2	32.55	1	32.10	32.15	1	2,356	0.04%
2020/11/30	3	32.20	0	0.00	32.10	3	2,358	0.13%
2020/11/27	0	0.00	0.1	32.22	32.10	-0.1	2,333	0.00%
2020/11/26	1	32.05	1	32.05	32.10	0	2,335	0.00%
2020/11/25	3	32.25	2	31.80	31.80	1	2,354	0.04%
2020/11/24	1	31.10	2	31.35	31.15	-1	2,270	-0.04%
2020/11/19	0	0.00	5	31.00	30.95	-5	2,274	-0.22%
2020/11/13	1	30.90	1	30.90	31.00	0	2,331	0.00%
2020/11/12	1	31.40	1	31.45	31.10	0	2,406	0.00%
2020/11/09	6	31.13	3	31.10	31.05	3	2,386	0.13%
2020/11/06	0	0.00	1	30.55	30.55	-1	2,383	-0.04%
2020/11/05	0	0.00	1	30.85	31.00	-1	2,412	-0.04%
2020/11/03	0	0.00	1	30.40	30.25	-1	2,454	-0.04%
2020/11/02	0	0.00	1	29.30	29.50	-1	2,451	-0.04%
2020/10/30	3	29.88	0	0.00	29.50	3	2,464	0.12%
2020/10/28	2	30.50	0	0.00	29.90	2	2,542	0.08%
2020/10/26	0	0.00	13	29.40	29.40	-13	2,524	-0.51%
2020/10/22	2	29.50	0	0.00	29.50	2	2,530	0.08%
2020/10/21	1	29.50	0	0.00	29.65	1	2,534	0.04%
2020/10/19	0	0.00	12	29.85	29.90	-12	2,548	-0.47%
2020/10/16	20	29.93	0	0.00	29.75	20	2,577	0.78%
2020/10/15	10	30.20	1	30.30	30.25	9	2,579	0.35%
2020/10/14	0	0.00	1	30.70	30.75	-1	2,583	-0.04%
2020/10/13	10	30.35	0	0.00	30.35	10	2,620	0.38%
2020/10/06	0	0.00	4	30.74	30.50	-4	2,650	-0.15%
2020/10/05	0.1	29.85	0	0.00	29.85	0.1	2,639	0.00%
2020/09/28	1	29.10	0	0.00	29.25	1	2,632	0.04%
2020/09/25	1	28.50	4	29.50	28.55	-3	2,620	-0.11%
2020/09/24	7	29.14	3	29.25	28.80	4	2,587	0.15%
2020/09/23	10	30.40	0	0.00	30.40	10	2,554	0.39%
2020/09/22	2	30.60	4	30.64	30.55	-2	2,541	-0.08%
2020/09/18	0	0.00	2	32.03	31.40	-2	2,496	-0.08%
2020/09/17	2	31.98	0	0.00	31.25	2	2,468	0.08%
2020/09/16	6	31.13	2	31.08	31.30	4	2,436	0.16%
2020/09/15	0	0.00	27	31.66	31.55	-27	2,401	-1.12%
2020/09/14	10	32.65	5.1	33.21	32.30	5	2,372	0.21%
2020/09/11	44	33.64	39	33.18	32.50	5	2,214	0.23%
2020/09/10	5	31.50	1	31.70	31.70	4	1,813	0.22%
2020/09/09	2	31.70	15	31.82	32.15	-13	1,753	-0.74%
2020/09/08	82	31.70	78	30.54	30.85	4	1,636	0.24%
2020/09/07	9	30.90	5	30.71	31.60	4	1,439	0.28%
2020/09/04	0	0.00	5	28.90	28.75	-5	1,291	-0.39%
2020/09/03	0	0.00	15	28.67	29.00	-15	1,282	-1.17%
2020/09/02	1	28.55	0	0.00	28.60	1	1,301	0.08%
2020/09/01	4	28.45	10	28.75	28.45	-6	1,303	-0.46%
2020/08/31	36	28.93	0	0.00	28.85	36	1,298	2.77%
2020/08/25	0	0.00	4.1	28.72	28.40	-4.1	1,252	-0.33%
2020/08/21	0	0.00	11	28.51	28.50	-11	1,249	-0.88%
2020/08/20	6	28.15	1	27.45	27.80	5	1,237	0.40%
2020/08/17	0	0.00	2	28.80	29.30	-2	1,091	-0.18%
2020/08/13	2	28.10	0	0.00	27.90	2	1,055	0.19%
2020/08/12	0	0.00	1	28.60	28.35	-1	1,059	-0.09%
2020/08/11	1	28.05	0	0.00	28.00	1	1,063	0.09%
2020/08/10	1	29.05	3	28.50	29.00	-2	1,022	-0.20%
2020/08/07	1	27.35	1	27.30	27.30	0	924	0.00%
2020/08/03	0	0.00	4	26.30	26.55	-4	846	-0.47%
2020/07/28	1	24.95	0	0.00	24.55	1	847	0.12%
2020/07/23	0	0.00	1	26.25	26.20	-1	819	-0.12%
2020/07/17	0	0.00	57	27.43	26.75	-57	739	-7.71%
2020/07/16	0	0.00	1	26.45	26.70	-1	690	-0.14%
2020/07/15	0	0.00	51	26.71	26.45	-51	674	-7.56%
2020/06/22	2	25.83	0	0.00	25.55	2	573	0.35%
2020/06/19	0	0.00	25	25.90	25.70	-25	572	-4.37%
2020/06/16	0.1	25.00	0	0.00	25.00	0.1	549	0.02%
2020/06/12	0	0.00	6	24.45	24.55	-6	557	-1.08%
2020/06/09	2	26.50	30	26.45	26.00	-28	559	-5.01%
2020/06/08	0	0.00	31	25.25	25.25	-31	528	-5.87%
2020/06/04	3	25.15	0	0.00	25.00	3	516	0.58%
2020/05/28	0	0.00	3	24.45	24.35	-3	481	-0.62%
2020/05/20	1	24.25	10	24.60	24.15	-9	455	-1.98%
2020/05/19	0	0.00	1	24.60	24.40	-1	445	-0.22%
2020/05/15	20	24.05	1	23.85	24.20	19	411	4.62%
2020/05/13	1	23.50	0	0.00	23.50	1	392	0.25%
2020/05/08	4	24.40	0	0.00	24.05	4	376	1.06%
2020/05/06	3	24.63	0	0.00	24.35	3	357	0.84%
2020/04/21	0	0.00	2	20.50	20.25	-2	292	-0.68%
2020/03/23	0	0.00	1	17.40	17.55	-1	287	-0.35%
2020/03/20	1	17.35	0	0.00	17.60	1	284	0.35%
2020/03/19	1	16.60	0	0.00	16.60	1	279	0.36%
2020/03/13	9	19.20	0	0.00	19.25	9	252	3.56%
2020/03/12	0	0.00	2	22.10	21.15	-2	227	-0.88%
2020/02/11	1	23.45	0	0.00	23.50	1	202	0.49%
2020/02/10	0	0.00	1	23.30	23.40	-1	206	-0.48%
2020/01/13	1	25.55	0	0.00	25.10	1	234	0.43%
2019/12/17	0.2	24.50	1	24.55	24.55	-0.8	339	-0.24%
2019/11/22	2	24.50	0	0.00	24.40	2	395	0.51%
2019/11/19	1	24.45	0	0.00	24.35	1	403	0.25%
2019/11/11	1	24.65	0	0.00	24.60	1	395	0.25%
2019/11/07	10	25.30	0	0.00	25.50	10	394	2.53%
2019/11/06	0	0.00	2	25.80	25.25	-2	391	-0.51%
2019/11/04	0	0.00	2	24.35	24.30	-2	354	-0.56%
2019/10/29	1	24.80	0	0.00	24.60	1	362	0.28%
2019/10/23	0	0.00	2	25.05	25.05	-2	367	-0.54%
2019/10/15	2	25.05	0	0.00	25.00	2	381	0.52%
2019/10/09	0	0.00	10	25.34	24.95	-10	388	-2.57%
2019/10/08	0	0.00	3	25.70	25.50	-3	384	-0.78%
2019/10/04	0	0.00	5	25.70	25.65	-5	381	-1.31%
2019/10/03	1	26.10	0	0.00	26.00	1	379	0.26%
2019/10/02	15	26.33	0	0.00	26.40	15	370	4.05%
2019/10/01	1	25.85	0	0.00	26.00	1	306	0.33%
2019/09/26	0	0.00	11	25.20	24.90	-11	273	-4.02%
2019/08/12	0	0.00	106	23.18	23.30	-106	255	-41.49%	大賣/鉅額交易
2019/08/06	15	23.30	0	0.00	23.40	15	257	5.82%
2019/08/05	20	23.50	0	0.00	23.70	20	257	7.76%
2019/07/29	20	24.75	0	0.00	24.75	20	266	7.49%
2019/07/25	12	24.85	0	0.00	24.85	12	287	4.17%
2019/07/24	18	24.85	0	0.00	24.85	18	288	6.23%
2019/07/18	2	25.00	0	0.00	24.90	2	297	0.67%
2019/07/16	0	0.00	1	25.25	25.00	-1	292	-0.34%
2019/06/28	50	25.80	0	0.00	25.55	50	352	14.17%
2019/06/27	20	25.74	0	0.00	25.75	20	355	5.62%
2019/06/21	30	25.83	0	0.00	25.75	30	380	7.89%
2019/06/03	3	25.70	0	0.00	25.90	3	562	0.53%
2019/05/03	3	26.75	0	0.00	26.75	3	905	0.33%
2019/04/25	0	0.00	1	26.50	26.50	-1	915	-0.11%
2019/04/19	1	27.10	0	0.00	26.70	1	939	0.11%
2019/04/12	2	26.60	0	0.00	26.50	2	969	0.21%
2019/03/22	0	0.00	1	27.00	26.95	-1	1,244	-0.08%
2019/03/21	0	0.00	1	27.80	27.40	-1	1,233	-0.08%
2019/03/20	1	27.35	1	27.90	27.25	0	1,202	0.00%
2019/02/19	1	27.55	0	0.00	27.80	1	1,228	0.08%
2019/02/14	0	0.00	1	26.45	26.60	-1	1,222	-0.08%
2019/02/12	1	27.20	0	0.00	27.00	1	1,236	0.08%
2019/01/15	0	0.00	1	26.45	26.60	-1	1,326	-0.08%
2019/01/10	0	0.00	5	26.30	26.65	-5	1,388	-0.36%
2019/01/07	1	25.65	1	25.55	25.55	0	1,440	0.00%
2018/12/26	0	0.00	10	26.30	26.00	-10	1,791	-0.56%
2018/12/24	1	28.45	1	28.30	27.40	0	1,969	0.00%
2018/12/22	108	28.05	0	0.00	27.70	108	2,010	5.37%	大買/鉅額交易
2018/12/21	10	26.15	0	0.00	26.05	10	2,102	0.48%
2018/12/20	0	0.00	1	26.25	26.10	-1	2,275	-0.04%
2018/12/03	3	26.00	3	25.95	26.10	0	5,147	0.00%
2018/11/06	5	27.70	5	26.75	26.70	0	5,392	0.00%
2018/11/02	4	27.58	3	27.12	26.90	1	5,367	0.02%
2018/10/30	2	25.25	0	0.00	25.50	2	5,298	0.04%
2018/10/26	0	0.00	1	25.35	25.10	-1	5,283	-0.02%
2018/10/25	0	0.00	3	25.82	25.50	-3	5,266	-0.06%
2018/10/23	2	28.00	0	0.00	27.55	2	5,276	0.04%
2018/10/15	2	28.90	0	0.00	28.90	2	5,209	0.04%
2018/10/11	9	28.59	0	0.00	28.15	9	5,151	0.17%
2018/10/09	1	31.40	1	31.25	31.25	0	5,095	0.00%
2018/10/08	4	31.13	2	31.40	31.50	2	5,103	0.04%
2018/10/05	1	30.90	0	0.00	30.70	1	5,050	0.02%
2018/10/04	1	32.25	0	0.00	32.45	1	4,964	0.02%
2018/10/03	9	33.65	7	33.20	32.00	2	4,945	0.04%
2018/10/02	1	33.40	4	33.75	33.15	-3	4,826	-0.06%
2018/10/01	13	33.73	4	33.81	33.70	9	4,780	0.19%
2018/09/28	8	34.68	5	34.92	33.95	3	4,671	0.06%
2018/09/27	1	35.70	1	35.30	35.40	0	4,499	0.00%
2018/09/26	4	35.23	5	35.83	36.10	-1	4,349	-0.02%
2018/09/25	22	35.16	82	36.35	34.60	-60	4,034	-1.49%
2018/09/21	15	33.66	16	33.74	33.45	-1	3,571	-0.03%
2018/09/20	1	32.45	1	32.55	32.75	0	3,398	0.00%
2018/09/19	127	33.18	84	33.12	32.50	43	3,343	1.29%	大買/
2018/09/18	4	31.66	4	31.81	31.30	0	3,358	0.00%
2018/09/17	13	32.85	15	32.86	32.35	-2	3,306	-0.06%
2018/09/14	8	31.59	10	31.51	31.80	-2	3,240	-0.06%
2018/09/13	5	32.73	6	32.53	32.60	-1	3,161	-0.03%
2018/09/12	0	0.00	3	31.48	31.60	-3	3,062	-0.10%
2018/09/10	2	28.95	0	0.00	29.00	2	3,417	0.06%
2018/09/07	38	28.80	37	28.76	28.40	1	3,528	0.03%
2018/09/06	1	28.45	1	27.70	27.50	0	3,424	0.00%
2018/09/05	3	28.10	5	28.53	28.30	-2	3,520	-0.06%
2018/09/03	0	0.00	3	27.40	27.05	-3	3,492	-0.09%
2018/08/27	0	0.00	1	28.25	28.40	-1	3,590	-0.03%
2018/08/24	7	28.61	11	28.71	28.65	-4	3,623	-0.11%
2018/08/23	5	27.30	0	0.00	28.15	5	3,380	0.15%
2018/08/13	4	25.95	4	25.24	25.60	0	3,538	0.00%
2018/08/08	2	27.70	0	0.00	27.70	2	3,577	0.06%
2018/07/30	2	28.50	2	29.00	28.15	0	4,411	0.00%
2018/07/26	3	28.00	0	0.00	27.85	3	4,537	0.07%
2018/07/24	3	28.30	0	0.00	28.05	3	4,854	0.06%
2018/07/20	1	27.80	0	0.00	27.80	1	5,208	0.02%
2018/07/16	1	29.35	0	0.00	29.45	1	5,258	0.02%
2018/07/03	0	0.00	5	29.24	28.60	-5	5,873	-0.09%
2018/06/28	0	0.00	1	30.60	30.00	-1	6,147	-0.02%
2018/06/27	1	31.20	6	30.93	30.00	-5	6,209	-0.08%
2018/06/26	4	28.88	4	28.70	29.40	0	6,028	0.00%
2018/06/25	17	30.54	8	30.35	29.80	9	5,979	0.15%
2018/06/22	2	30.60	6.2	31.66	30.65	-4.2	5,874	-0.07%
2018/06/21	0	0.00	28	32.90	32.55	-28	5,762	-0.49%
2018/06/20	36.2	31.36	22.1	31.65	33.50	14	5,433	0.26%
2018/06/19	43	30.20	21	31.57	31.65	22	4,922	0.45%
2018/06/15	2	29.15	1	29.10	28.80	1	4,753	0.02%
2018/06/14	1	31.00	0	0.00	31.00	1	4,518	0.02%
2018/06/13	6	26.95	6	27.70	28.20	0	4,452	0.00%
2018/06/05	1	26.00	4	26.10	26.00	-3	4,232	-0.07%
2018/06/04	4	27.10	0	0.00	26.60	4	4,209	0.10%
2018/05/31	3	25.40	3	25.10	24.95	0	4,041	0.00%
2018/05/30	0	0.00	1	25.25	25.05	-1	4,042	-0.02%
2018/05/29	1	25.25	0	0.00	25.30	1	4,028	0.02%
2018/05/28	0	0.00	1	24.75	24.65	-1	4,038	-0.02%
2018/05/25	2	25.65	0	0.00	25.45	2	4,011	0.05%
2018/05/23	1	26.00	1	25.70	25.70	0	4,007	0.00%
2018/05/17	1	27.40	0	0.00	27.40	1	3,933	0.03%
2018/05/16	1	27.70	0	0.00	27.80	1	4,012	0.02%
2018/05/15	19	28.28	16	28.61	27.70	3	4,006	0.07%
2018/05/11	7	28.19	7	28.32	27.95	0	3,874	0.00%
2018/05/10	10	28.53	7	28.59	27.55	3	3,717	0.08%
2018/05/09	10	28.80	7	28.90	29.15	3	3,445	0.09%
2018/05/08	1	27.60	4	27.08	26.50	-3	3,292	-0.09%
2018/05/07	8	27.51	5	27.56	27.60	3	3,261	0.09%
2018/05/04	19	28.01	11	28.06	27.25	8	3,217	0.25%
2018/05/03	66	27.37	69	27.49	28.00	-3	3,167	-0.09%
2018/05/02	17	28.88	14	29.66	27.55	3	3,029	0.10%
2018/04/30	18	31.47	17	31.46	30.60	1	2,850	0.04%
2018/04/27	1	31.30	2	31.75	32.00	-1	2,698	-0.04%
2018/04/26	248	35.44	1,958	34.24	32.95	-1,710	2,531	-67.54%	大買/大賣/鉅額交易
2018/04/25	400	36.00	1	34.00	36.60	399	2,333	17.10%	大買/鉅額交易
2018/04/24	106	34.24	5	36.10	34.50	101	2,339	4.32%	大買/鉅額交易
2018/04/23	806	35.89	9.1	35.50	36.00	796.9	2,389	33.34%	大買/鉅額交易
2018/04/20	3	34.55	10	34.63	34.80	-7	2,378	-0.29%
2018/04/19	400	36.43	3	36.55	35.50	397	2,429	16.34%	大買/鉅額交易
2018/04/18	0	0.00	40	36.25	36.15	-40	2,532	-1.58%
2018/04/16	0	0.00	0.1	36.50	36.80	-0.1	2,531	-0.01%
2018/04/12	0	0.00	2	38.33	38.90	-2	2,450	-0.08%
2018/04/11	10.1	37.93	8	37.99	39.45	2.1	2,378	0.09%
2018/04/10	18	38.66	16	37.22	35.90	2	2,177	0.09%
2018/04/09	23	37.67	16	37.44	38.00	7	1,938	0.36%
2018/04/03	56	34.55	36	34.55	34.55	20	1,751	1.14%
2018/04/02	1	31.45	0	0.00	31.45	1	1,424	0.07%
2018/03/31	1	28.60	2	28.60	28.60	-1	1,397	-0.07%
2018/03/30	1	25.50	8	25.73	26.00	-7	1,356	-0.52%
2018/03/29	0	0.00	6	22.03	23.65	-6	1,229	-0.49%
2018/03/28	0	0.00	1	21.85	21.50	-1	1,140	-0.09%
2018/03/27	0	0.00	14	21.49	21.55	-14	1,124	-1.24%
2018/03/26	1	20.30	0	0.00	20.30	1	1,103	0.09%
2018/03/23	5	20.58	3	20.50	20.50	2	1,098	0.18%
2018/03/22	1	21.00	0	0.00	20.95	1	1,093	0.09%
2018/03/13	2	21.20	0	0.00	21.35	2	1,079	0.19%
2018/03/12	6	21.13	0	0.00	21.20	6	1,075	0.56%
2018/03/09	1	21.00	0	0.00	21.00	1	1,073	0.09%
2018/03/05	2	21.80	0	0.00	21.55	2	1,059	0.19%
2018/02/26	0	0.00	1	21.95	22.40	-1	962	-0.10%
2018/02/22	1	21.10	0	0.00	21.10	1	910	0.11%
2018/02/09	2	20.75	2	21.60	21.75	0	878	0.00%
2018/02/08	25	22.66	51	22.94	22.30	-26	855	-3.04%
2018/02/07	0	0.00	55	21.28	21.90	-55	748	-7.35%
2018/02/06	2	20.10	16	20.24	19.95	-14	722	-1.94%
2018/02/05	5	21.90	3	21.47	21.60	2	701	0.29%
2018/02/02	0	0.00	37	21.59	21.85	-37	687	-5.38%
2018/02/01	1	21.10	37	21.15	21.10	-36	664	-5.42%
2018/01/31	1	20.80	3	21.62	21.55	-2	656	-0.30%
2018/01/30	1	21.20	0	0.00	21.25	1	628	0.16%
2018/01/29	4	21.58	0	0.00	21.50	4	623	0.64%
2018/01/26	2	21.90	0	0.00	21.75	2	616	0.32%
2018/01/25	3	22.40	0	0.00	22.20	3	609	0.49%
2018/01/24	0	0.00	1	22.10	22.00	-1	600	-0.17%
2018/01/22	1	22.35	0	0.00	22.35	1	582	0.17%
2018/01/19	0	0.00	8	22.89	22.70	-8	566	-1.41%
2018/01/18	1	22.50	0	0.00	22.60	1	541	0.18%
2018/01/17	0	0.00	32	23.80	23.00	-32	509	-6.28%
2018/01/16	61	22.40	83	22.26	22.30	-22	432	-5.09%
2018/01/15	6	23.13	83	23.25	22.35	-77	401	-19.16%
2018/01/12	3	23.78	79	23.95	23.95	-76	312	-24.35%
2018/01/10	1	19.95	0	0.00	19.85	1	126	0.79%
2018/01/08	0	0.00	90	19.80	20.05	-90	120	-74.88%
2018/01/05	0	0.00	75	19.78	19.75	-75	110	-67.92%
2018/01/04	0	0.00	95	19.64	19.65	-95	108	-87.71%
2018/01/03	0	0.00	12	19.83	19.65	-12	107	-11.18%
2018/01/02	0	0.00	55	19.92	19.85	-55	106	-51.55%